32,181$
2,52%
Echtzeit-Aktienkurs Aramark Holdings Corp.
Bid:
Ask:
Aktienkurse zur Aramark Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 31,56 | 32,33 | 31,48 | 32,15 | 2,42% | 2.245.654,00 |
| 30.05.2024 | 31,30 | 31,55 | 31,11 | 31,39 | 0,77% | 2.819.729,00 |
| 29.05.2024 | 31,47 | 31,60 | 31,08 | 31,15 | -2,11% | 2.391.854,00 |
| 28.05.2024 | 31,82 | 32,37 | 31,69 | 31,82 | -0,44% | 1.953.287,00 |
| 24.05.2024 | 31,41 | 32,07 | 31,41 | 31,96 | 1,11% | 2.470.308,00 |
| 23.05.2024 | 32,21 | 32,34 | 31,49 | 31,61 | -2,44% | 1.740.864,00 |
| 22.05.2024 | 32,85 | 32,99 | 32,32 | 32,40 | -1,55% | 1.733.558,00 |
| 21.05.2024 | 32,66 | 32,99 | 32,38 | 32,91 | 0,30% | 2.074.864,00 |
| 20.05.2024 | 33,22 | 33,36 | 32,74 | 32,81 | -1,50% | 2.260.731,00 |
| 17.05.2024 | 33,28 | 33,60 | 33,15 | 33,31 | -0,66% | 2.001.532,00 |
| 16.05.2024 | 33,51 | 33,83 | 33,20 | 33,53 | -0,30% | 2.852.449,00 |
| 15.05.2024 | 33,77 | 34,00 | 33,35 | 33,63 | -0,15% | 3.486.473,00 |
| 14.05.2024 | 33,48 | 33,73 | 33,35 | 33,68 | 1,14% | 2.416.828,00 |
| 13.05.2024 | 33,31 | 33,47 | 33,13 | 33,30 | 0,03% | 2.782.836,00 |
| 10.05.2024 | 32,46 | 33,42 | 32,32 | 33,29 | 3,51% | 3.261.767,00 |
| 09.05.2024 | 32,00 | 32,38 | 31,45 | 32,16 | 0,94% | 2.403.256,00 |
| 08.05.2024 | 31,14 | 31,89 | 30,87 | 31,86 | 3,61% | 6.585.946,00 |
| 07.05.2024 | 30,67 | 31,91 | 29,82 | 30,75 | -2,75% | 6.355.400,00 |
| 06.05.2024 | 31,05 | 31,62 | 30,87 | 31,62 | 2,26% | 3.761.384,00 |
| 03.05.2024 | 31,23 | 31,61 | 30,72 | 30,92 | -0,03% | 2.323.143,00 |
| 02.05.2024 | 31,30 | 31,50 | 30,63 | 30,93 | -0,71% | 1.840.087,00 |
| 01.05.2024 | 31,41 | 31,56 | 30,86 | 31,15 | -1,14% | 2.563.800,00 |
| 30.04.2024 | 32,23 | 32,37 | 31,41 | 31,51 | -2,87% | 1.960.316,00 |
| 29.04.2024 | 32,52 | 32,54 | 32,24 | 32,44 | 0,28% | 1.573.254,00 |
| 26.04.2024 | 32,17 | 32,56 | 32,14 | 32,35 | 0,06% | 1.135.070,00 |
| 25.04.2024 | 32,47 | 32,61 | 32,05 | 32,33 | -0,68% | 1.153.856,00 |
| 24.04.2024 | 32,25 | 32,57 | 31,94 | 32,55 | 1,40% | 1.971.920,00 |
| 23.04.2024 | 32,31 | 32,51 | 32,06 | 32,10 | -0,47% | 1.820.800,00 |
| 22.04.2024 | 32,05 | 32,41 | 31,89 | 32,25 | 1,19% | 2.695.696,00 |
| 19.04.2024 | 31,24 | 31,92 | 31,24 | 31,87 | 2,15% | 3.200.286,00 |
| 18.04.2024 | 31,32 | 31,74 | 31,16 | 31,20 | 0,13% | 1.936.077,00 |
| 17.04.2024 | 31,29 | 31,41 | 31,00 | 31,16 | -0,13% | 2.134.235,00 |
| 16.04.2024 | 31,36 | 31,55 | 31,18 | 31,20 | -0,86% | 1.537.798,00 |
| 15.04.2024 | 31,85 | 32,01 | 31,35 | 31,47 | -0,38% | 2.872.431,00 |
| 12.04.2024 | 31,80 | 31,96 | 31,43 | 31,59 | -1,13% | 2.222.683,00 |
| 11.04.2024 | 31,86 | 32,17 | 31,71 | 31,95 | 0,16% | 1.851.248,00 |
| 10.04.2024 | 31,73 | 32,06 | 31,52 | 31,90 | -0,96% | 1.845.877,00 |
| 09.04.2024 | 32,50 | 32,53 | 31,80 | 32,21 | -0,98% | 4.245.593,00 |
| 08.04.2024 | 32,16 | 32,56 | 31,92 | 32,53 | 0,96% | 3.824.054,00 |
| 05.04.2024 | 31,48 | 32,35 | 31,47 | 32,22 | 2,09% | 2.565.258,00 |
| 04.04.2024 | 32,33 | 32,81 | 31,47 | 31,56 | -2,08% | 2.712.274,00 |
| 03.04.2024 | 31,81 | 32,31 | 31,71 | 32,23 | 0,84% | 2.308.080,00 |
| 02.04.2024 | 32,05 | 32,23 | 31,69 | 31,96 | -0,96% | 2.075.161,00 |
| 01.04.2024 | 32,42 | 32,57 | 31,89 | 32,27 | -0,77% | 2.772.283,00 |
| 28.03.2024 | 32,26 | 32,61 | 32,20 | 32,52 | 1,43% | 3.844.507,00 |
| 27.03.2024 | 31,13 | 32,07 | 30,93 | 32,06 | 3,15% | 2.773.117,00 |
| 26.03.2024 | 30,90 | 31,20 | 30,62 | 31,08 | 1,01% | 2.735.128,00 |
| 25.03.2024 | 30,96 | 31,08 | 30,42 | 30,77 | -0,61% | 3.891.040,00 |
| 22.03.2024 | 31,51 | 31,51 | 30,87 | 30,96 | -1,21% | 2.664.855,00 |
| 21.03.2024 | 31,66 | 31,68 | 31,10 | 31,34 | -0,79% | 3.716.169,00 |
| 20.03.2024 | 31,52 | 31,65 | 31,17 | 31,59 | 0,29% | 1.264.550,00 |
| 19.03.2024 | 31,37 | 31,61 | 30,83 | 31,50 | 0,29% | 1.794.042,00 |
| 18.03.2024 | 31,22 | 31,52 | 30,88 | 31,41 | 0,96% | 2.534.160,00 |
| 15.03.2024 | 31,75 | 31,82 | 31,07 | 31,11 | -2,08% | 5.407.366,00 |
| 14.03.2024 | 32,50 | 32,53 | 31,55 | 31,77 | -2,70% | 2.536.173,00 |
| 13.03.2024 | 32,79 | 33,04 | 32,30 | 32,65 | 0,09% | 1.903.089,00 |
| 12.03.2024 | 31,73 | 32,65 | 31,65 | 32,62 | 2,61% | 2.520.356,00 |
| 11.03.2024 | 31,70 | 31,92 | 31,49 | 31,79 | 0,41% | 2.225.581,00 |
| 08.03.2024 | 31,49 | 31,89 | 31,49 | 31,66 | 0,09% | 2.350.945,00 |
| 07.03.2024 | 31,36 | 31,86 | 31,19 | 31,63 | 1,77% | 3.061.310,00 |
| 06.03.2024 | 31,20 | 31,36 | 30,75 | 31,08 | 0,16% | 1.158.187,00 |
| 05.03.2024 | 30,91 | 31,28 | 30,77 | 31,03 | 0,03% | 2.407.634,00 |
| 04.03.2024 | 30,75 | 31,23 | 30,65 | 31,02 | 0,91% | 2.395.811,00 |
| 01.03.2024 | 30,35 | 31,04 | 30,17 | 30,74 | 1,35% | 2.070.794,00 |
| 29.02.2024 | 30,68 | 30,77 | 30,15 | 30,33 | -0,98% | 2.959.426,00 |
| 28.02.2024 | 30,07 | 30,79 | 29,98 | 30,63 | 1,42% | 1.500.573,00 |
| 27.02.2024 | 30,52 | 30,71 | 30,18 | 30,20 | -1,53% | 1.925.276,00 |
| 26.02.2024 | 31,27 | 31,33 | 30,64 | 30,67 | -2,17% | 1.616.553,00 |
| 23.02.2024 | 31,07 | 31,44 | 30,89 | 31,35 | 1,23% | 1.530.124,00 |
| 22.02.2024 | 30,80 | 31,14 | 30,59 | 30,97 | 1,64% | 1.678.122,00 |
| 21.02.2024 | 30,95 | 30,95 | 29,78 | 30,47 | -1,26% | 2.563.856,00 |
| 20.02.2024 | 30,77 | 31,02 | 30,65 | 30,86 | -0,03% | 2.992.071,00 |
| 16.02.2024 | 30,65 | 31,13 | 30,65 | 30,87 | 0,13% | 1.697.209,00 |
| 15.02.2024 | 30,79 | 31,14 | 30,76 | 30,83 | 0,00% | 2.031.182,00 |
| 14.02.2024 | 30,52 | 30,94 | 30,21 | 30,83 | 1,92% | 2.186.117,00 |
| 13.02.2024 | 30,81 | 30,81 | 30,10 | 30,25 | -2,42% | 2.310.203,00 |
| 12.02.2024 | 30,46 | 31,04 | 30,46 | 31,00 | 1,61% | 3.248.560,00 |
| 09.02.2024 | 29,37 | 30,58 | 29,31 | 30,51 | 3,74% | 3.275.641,00 |
| 08.02.2024 | 28,88 | 29,64 | 28,52 | 29,41 | 1,84% | 3.006.441,00 |
| 07.02.2024 | 30,46 | 30,53 | 28,81 | 28,88 | -1,47% | 3.522.138,00 |
| 06.02.2024 | 31,02 | 31,09 | 29,23 | 29,31 | -0,37% | 5.177.328,00 |
| 05.02.2024 | 29,43 | 29,59 | 28,96 | 29,42 | -0,84% | 4.238.240,00 |
| 02.02.2024 | 29,58 | 29,93 | 29,19 | 29,67 | -0,13% | 4.111.604,00 |
| 01.02.2024 | 29,14 | 29,79 | 28,94 | 29,71 | 2,17% | 2.933.785,00 |
| 31.01.2024 | 29,27 | 29,83 | 28,92 | 29,08 | -0,55% | 3.096.635,00 |
| 30.01.2024 | 28,91 | 29,29 | 28,77 | 29,24 | 1,00% | 2.169.275,00 |
| 29.01.2024 | 28,52 | 28,96 | 28,39 | 28,95 | 1,29% | 1.617.007,00 |
| 26.01.2024 | 28,73 | 28,89 | 28,52 | 28,58 | -0,38% | 1.265.497,00 |
| 25.01.2024 | 28,71 | 28,99 | 28,45 | 28,69 | 0,95% | 2.595.393,00 |
| 24.01.2024 | 28,90 | 29,03 | 28,30 | 28,42 | -1,11% | 1.459.142,00 |
| 23.01.2024 | 28,90 | 29,02 | 28,49 | 28,74 | 0,38% | 1.301.394,00 |
| 22.01.2024 | 28,75 | 28,91 | 28,48 | 28,63 | -0,07% | 1.557.702,00 |
| 19.01.2024 | 28,61 | 28,88 | 28,49 | 28,65 | -0,07% | 1.193.831,00 |
| 18.01.2024 | 28,98 | 29,06 | 28,51 | 28,67 | -0,62% | 2.460.139,00 |
| 17.01.2024 | 28,87 | 29,38 | 28,63 | 28,85 | -0,38% | 2.399.196,00 |
| 16.01.2024 | 28,49 | 28,98 | 28,31 | 28,96 | 0,70% | 2.477.303,00 |
| 12.01.2024 | 29,13 | 29,24 | 28,74 | 28,76 | -0,42% | 1.659.982,00 |
| 11.01.2024 | 28,87 | 28,90 | 28,60 | 28,88 | -0,10% | 1.905.159,00 |
| 10.01.2024 | 28,77 | 29,04 | 28,55 | 28,91 | 0,70% | 1.691.287,00 |
| 09.01.2024 | 28,69 | 28,77 | 28,37 | 28,71 | -0,59% | 1.849.960,00 |